スマートドライブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,908 | 1,988 | 1,815 | 1,839 | -69 | -3.6% | 17,300 |
| 2024/09/05 | 1,803 | 1,930 | 1,803 | 1,908 | +68 | +3.7% | 27,000 |
| 2024/09/04 | 1,803 | 1,860 | 1,798 | 1,840 | -56 | -3% | 39,000 |
| 2024/09/03 | 1,822 | 1,918 | 1,814 | 1,896 | +61 | +3.3% | 21,900 |
| 2024/09/02 | 1,867 | 1,875 | 1,827 | 1,835 | +8 | +0.4% | 8,500 |
| 2024/08/30 | 1,835 | 1,864 | 1,817 | 1,827 | -8 | -0.4% | 25,700 |
| 2024/08/29 | 1,797 | 1,865 | 1,797 | 1,835 | +8 | +0.4% | 22,300 |
| 2024/08/28 | 1,791 | 1,960 | 1,782 | 1,827 | +40 | +2.2% | 151,700 |
| 2024/08/27 | 1,732 | 1,805 | 1,712 | 1,787 | +67 | +3.9% | 46,700 |
| 2024/08/26 | 1,648 | 1,730 | 1,640 | 1,720 | +85 | +5.2% | 27,700 |
| 2024/08/23 | 1,591 | 1,646 | 1,589 | 1,635 | +18 | +1.1% | 6,900 |
| 2024/08/22 | 1,586 | 1,624 | 1,569 | 1,617 | +37 | +2.3% | 12,900 |
| 2024/08/21 | 1,600 | 1,640 | 1,564 | 1,580 | -35 | -2.2% | 13,500 |
| 2024/08/20 | 1,551 | 1,632 | 1,551 | 1,615 | +66 | +4.3% | 18,100 |
| 2024/08/19 | 1,582 | 1,605 | 1,542 | 1,549 | -42 | -2.6% | 31,500 |
| 2024/08/16 | 1,634 | 1,641 | 1,584 | 1,591 | -3 | -0.2% | 20,900 |
| 2024/08/15 | 1,710 | 1,710 | 1,544 | 1,594 | -134 | -7.8% | 60,200 |
| 2024/08/14 | 1,721 | 1,824 | 1,711 | 1,728 | -90 | -5% | 28,900 |
| 2024/08/13 | 1,700 | 1,838 | 1,700 | 1,818 | +138 | +8.2% | 28,300 |
| 2024/08/09 | 1,732 | 1,744 | 1,621 | 1,680 | -19 | -1.1% | 11,000 |
| 2024/08/08 | 1,650 | 1,737 | 1,650 | 1,699 | -9 | -0.5% | 13,900 |
| 2024/08/07 | 1,535 | 1,770 | 1,535 | 1,708 | +238 | +16.2% | 32,300 |
| 2024/08/06 | 1,499 | 1,599 | 1,397 | 1,470 | +171 | +13.2% | 50,300 |
| 2024/08/05 | 1,439 | 1,575 | 1,299 | 1,299 | -400 | -23.5% | 42,600 |
| 2024/08/02 | 1,846 | 1,864 | 1,662 | 1,699 | -261 | -13.3% | 39,900 |
| 2024/08/01 | 1,894 | 2,010 | 1,872 | 1,960 | +26 | +1.3% | 10,800 |
| 2024/07/31 | 1,953 | 1,953 | 1,885 | 1,934 | -4 | -0.2% | 5,200 |
| 2024/07/30 | 2,080 | 2,080 | 1,866 | 1,938 | -142 | -6.8% | 28,800 |
| 2024/07/29 | 2,099 | 2,099 | 2,050 | 2,080 | +7 | +0.3% | 4,600 |
| 2024/07/26 | 2,129 | 2,129 | 2,003 | 2,073 | -22 | -1.1% | 10,000 |
| 2024/07/25 | 2,115 | 2,115 | 2,003 | 2,095 | +30 | +1.5% | 7,400 |
| 2024/07/24 | 2,134 | 2,150 | 2,025 | 2,065 | -30 | -1.4% | 4,900 |
| 2024/07/23 | 2,139 | 2,139 | 2,064 | 2,095 | +13 | +0.6% | 6,200 |
| 2024/07/22 | 2,200 | 2,200 | 2,080 | 2,082 | -113 | -5.1% | 12,800 |
| 2024/07/19 | 2,072 | 2,227 | 2,068 | 2,195 | +173 | +8.6% | 56,400 |
| 2024/07/18 | 2,049 | 2,074 | 2,002 | 2,022 | -31 | -1.5% | 3,200 |
| 2024/07/17 | 2,047 | 2,061 | 2,002 | 2,053 | +6 | +0.3% | 6,000 |
| 2024/07/16 | 1,979 | 2,047 | 1,961 | 2,047 | +63 | +3.2% | 9,500 |
| 2024/07/12 | 1,868 | 1,998 | 1,868 | 1,984 | +86 | +4.5% | 12,900 |
| 2024/07/11 | 1,987 | 1,987 | 1,865 | 1,898 | -90 | -4.5% | 35,600 |
| 2024/07/10 | 2,010 | 2,030 | 1,943 | 1,988 | -30 | -1.5% | 9,600 |
| 2024/07/09 | 2,094 | 2,094 | 2,002 | 2,018 | -87 | -4.1% | 26,700 |
| 2024/07/08 | 2,149 | 2,151 | 2,039 | 2,105 | -1 | ±0% | 22,400 |
| 2024/07/05 | 2,019 | 2,107 | 1,997 | 2,106 | +109 | +5.5% | 51,700 |
| 2024/07/04 | 2,014 | 2,014 | 1,970 | 1,997 | +11 | +0.6% | 12,100 |
| 2024/07/03 | 1,978 | 2,012 | 1,969 | 1,986 | -4 | -0.2% | 11,500 |
| 2024/07/02 | 1,941 | 2,019 | 1,901 | 1,990 | +49 | +2.5% | 29,800 |
| 2024/07/01 | 2,002 | 2,003 | 1,930 | 1,941 | -109 | -5.3% | 29,300 |
| 2024/06/28 | 2,133 | 2,142 | 2,011 | 2,050 | -68 | -3.2% | 49,800 |
| 2024/06/27 | 2,097 | 2,132 | 2,083 | 2,118 | +50 | +2.4% | 41,400 |
51～
100
件表示中 / 476件
類似銘柄と比較する
現在ご覧いただいている「スマートドライ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| スマートドライ | 186,600円 | +41.7% | +68.4% | 0.00% | 30.16倍 | 15.20倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| トリプルアイス | 140,300円 | +35.9% | +108.5% | 0.00% | 390.81倍 | 13.79倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| ランドコンピ | 65,200円 | +3.4% | -27.4% | 5.52% | 13.93倍 | 2.08倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ｊｉｇ．ｊｐ | 27,300円 | +10.2% | +0.1% | 1.06% | 9.40倍 | 3.11倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| テクノロジー | 68,600円 | +98.5% | +103.7% | 0.00% | 48.17倍 | 12.09倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
